Bae Systems Plc (OP: BAESF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2012 | 5.010 | 5.010 | 4.970 | 4.970 | 48,944 | -0.03(-0.60%) |
| Aug 30, 2012 | 5.010 | 5.010 | 4.910 | 5.000 | 3,946 | +0.04(+0.81%) |
| Aug 29, 2012 | 4.960 | 4.960 | 4.960 | 4.960 | 210 | +0.03(+0.61%) |
| Aug 27, 2012 | 5.090 | 5.090 | 4.930 | 4.930 | 1,999 | -0.02(-0.45%) |
| Aug 24, 2012 | 4.952 | 4.952 | 4.952 | 4.952 | 550 | +0.04(+0.87%) |
| Aug 23, 2012 | 4.920 | 5.000 | 4.910 | 4.910 | 1,614 | -0.10(-2.00%) |
| Aug 22, 2012 | 5.010 | 5.010 | 5.010 | 5.010 | 200 | -0.07(-1.38%) |
| Aug 21, 2012 | 4.950 | 5.080 | 4.950 | 5.080 | 21,996 | +0.15(+3.04%) |
| Aug 20, 2012 | 4.930 | 4.930 | 4.930 | 4.930 | 10,853 | -0.07(-1.40%) |
| Aug 17, 2012 | 5.000 | 5.000 | 5.000 | 5.000 | 1,000 | +0.00(+0.00%) |
| Aug 16, 2012 | 5.000 | 5.000 | 5.000 | 5.000 | 3,000 | +0.06(+1.21%) |
| Aug 15, 2012 | 4.940 | 4.940 | 4.940 | 4.940 | 5,777 | +0.04(+0.82%) |
| Aug 13, 2012 | 4.900 | 4.900 | 4.900 | 0 | +0.06(+1.24%) | |
| Aug 09, 2012 | 4.840 | 4.840 | 4.840 | 4.840 | 0 | +0.03(+0.62%) |
| Aug 08, 2012 | 4.810 | 4.810 | 4.810 | 4.810 | 4,000 | -0.02(-0.41%) |
| Aug 07, 2012 | 4.830 | 4.830 | 4.830 | 4.830 | 720 | -0.05(-1.02%) |
| Aug 03, 2012 | 4.880 | 4.880 | 4.880 | 0 | +0.18(+3.83%) | |
| Aug 02, 2012 | 4.820 | 4.820 | 4.700 | 4.700 | 38,447 | -0.14(-2.89%) |
| Jul 30, 2012 | 4.840 | 4.840 | 4.840 | 0 | -0.06(-1.22%) | |
| Jul 26, 2012 | 4.900 | 4.900 | 4.900 | 0 | +0.12(+2.56%) | |
| Jul 25, 2012 | 4.777 | 4.777 | 4.777 | 4.777 | 200 | +0.01(+0.16%) |
| Jul 24, 2012 | 4.800 | 4.800 | 4.770 | 4.770 | 600 | -0.13(-2.65%) |
| Jul 19, 2012 | 4.900 | 4.900 | 4.900 | 0 | +0.09(+1.87%) | |
| Jul 18, 2012 | 4.760 | 4.810 | 4.760 | 4.810 | 2,530 | +0.10(+2.10%) |
| Jul 14, 2012 | 4.711 | 4.711 | 4.711 | 280 | +0.00(+0.00%) | |
| Jul 13, 2012 | 4.820 | 4.820 | 4.711 | 4.711 | 1,715 | +0.08(+1.75%) |
| Jul 11, 2012 | 4.630 | 4.630 | 4.630 | 0 | +0.06(+1.31%) | |
| Jul 09, 2012 | 4.570 | 4.570 | 4.570 | 0 | -0.03(-0.65%) | |
| Jul 05, 2012 | 4.600 | 4.600 | 4.600 | 0 | +0.13(+2.91%) | |
| Jul 02, 2012 | 4.470 | 4.470 | 4.470 | 4.470 | 765 | +0.00(+0.00%) |
| Jun 29, 2012 | 4.490 | 4.490 | 4.470 | 4.470 | 6,502 | +0.19(+4.44%) |
| Jun 26, 2012 | 4.280 | 4.280 | 4.280 | 0 | -0.04(-0.93%) | |
| Jun 25, 2012 | 4.330 | 4.330 | 4.320 | 4.320 | 13,000 | -0.11(-2.48%) |
| Jun 22, 2012 | 4.430 | 4.430 | 4.430 | 4.430 | 5,445 | +0.00(+0.00%) |
| Jun 21, 2012 | 4.450 | 4.450 | 4.350 | 4.430 | 10,055 | -0.10(-2.21%) |
| Jun 20, 2012 | 4.556 | 4.556 | 4.530 | 4.530 | 18,150 | +0.14(+3.19%) |
| Jun 18, 2012 | 4.390 | 4.390 | 4.390 | 4.390 | 0 | -0.08(-1.79%) |
| Jun 15, 2012 | 4.332 | 4.470 | 4.320 | 4.470 | 19,246 | +0.12(+2.76%) |
| Jun 14, 2012 | 4.230 | 4.350 | 4.230 | 4.350 | 5,953 | +0.11(+2.59%) |
| Jun 13, 2012 | 4.240 | 4.240 | 4.240 | 4.240 | 23,910 | -0.19(-4.29%) |
| Jun 12, 2012 | 4.430 | 4.430 | 4.430 | 4.430 | 7,951 | +0.33(+8.05%) |
| Jun 01, 2012 | 4.100 | 4.100 | 4.100 | 0 | -0.09(-2.15%) | |
| May 31, 2012 | 4.190 | 4.190 | 4.190 | 4.190 | 25,973 | -0.00(-0.06%) |
| May 25, 2012 | 4.192 | 4.192 | 4.192 | 4.192 | 0 | -0.04(-0.89%) |
| May 24, 2012 | 4.350 | 4.350 | 4.210 | 4.230 | 7,422 | -0.08(-1.90%) |
| May 22, 2012 | 4.312 | 4.312 | 4.312 | 7,295 | +0.07(+1.70%) | |
| May 21, 2012 | 4.230 | 4.240 | 4.230 | 4.240 | 1,300 | -0.16(-3.64%) |
| May 16, 2012 | 4.400 | 4.400 | 4.400 | 0 | -0.07(-1.57%) | |
| May 14, 2012 | 4.470 | 4.470 | 4.470 | 0 | -0.10(-2.19%) | |
| May 11, 2012 | 4.517 | 4.570 | 4.517 | 4.570 | 4,636 | -0.01(-0.22%) |
| May 10, 2012 | 4.580 | 4.580 | 4.580 | 4.580 | 912 | +0.00(+0.00%) |
| May 09, 2012 | 4.500 | 4.580 | 4.500 | 4.580 | 3,001 | +0.11(+2.46%) |
| May 08, 2012 | 4.470 | 4.470 | 4.470 | 4.470 | 13,932 | -0.11(-2.31%) |
| May 04, 2012 | 4.576 | 4.576 | 4.576 | 0 | -0.03(-0.59%) | |
| May 03, 2012 | 4.636 | 4.636 | 4.603 | 4.603 | 920 | -0.20(-4.10%) |
| May 02, 2012 | 4.800 | 4.800 | 4.800 | 4.800 | 500 | +0.03(+0.63%) |
| Apr 30, 2012 | 4.770 | 4.770 | 4.770 | 0 | -0.13(-2.65%) | |
| Apr 27, 2012 | 4.980 | 4.980 | 4.900 | 4.900 | 535 | -0.02(-0.41%) |
| Apr 25, 2012 | 4.920 | 4.920 | 4.920 | 0 | +0.32(+6.96%) | |
| Apr 24, 2012 | 4.600 | 4.600 | 4.600 | 4.600 | 2,000 | -0.10(-2.13%) |
| Apr 23, 2012 | 4.590 | 4.700 | 4.590 | 4.700 | 4,442 | -0.08(-1.67%) |
| Apr 20, 2012 | 4.780 | 4.780 | 4.780 | 4.780 | 1,862 | +0.04(+0.84%) |
| Apr 19, 2012 | 4.740 | 4.740 | 4.740 | 4.740 | 2,167 | +0.15(+3.25%) |
| Apr 18, 2012 | 4.591 | 4.591 | 4.591 | 4.591 | 1,305 | -0.25(-5.15%) |
| Apr 17, 2012 | 4.800 | 4.840 | 4.760 | 4.840 | 10,933 | +0.10(+2.11%) |
| Apr 13, 2012 | 4.740 | 4.740 | 4.740 | 5,975 | -0.11(-2.27%) | |
| Apr 12, 2012 | 4.850 | 4.850 | 4.850 | 4.850 | 500 | +0.09(+1.89%) |
| Apr 11, 2012 | 4.760 | 4.760 | 4.760 | 4.760 | 491 | +0.26(+5.78%) |
| Apr 10, 2012 | 4.500 | 4.500 | 4.500 | 4.500 | 1,120 | +0.05(+1.12%) |
| Apr 09, 2012 | 4.450 | 4.450 | 4.450 | 4.450 | 100 | -0.23(-4.91%) |
| Apr 05, 2012 | 4.540 | 4.680 | 4.540 | 4.680 | 1,382 | -0.11(-2.30%) |
| Apr 04, 2012 | 4.790 | 4.790 | 4.790 | 4.790 | 2,019 | -0.03(-0.62%) |
| Apr 02, 2012 | 4.820 | 4.820 | 4.820 | 1,915 | -0.07(-1.43%) | |
| Mar 30, 2012 | 4.760 | 4.890 | 4.760 | 4.890 | 1,000 | +0.09(+1.87%) |
| Mar 29, 2012 | 4.750 | 4.800 | 4.750 | 4.800 | 6,431 | -0.05(-1.03%) |
| Mar 28, 2012 | 4.850 | 4.850 | 4.720 | 4.850 | 11,985 | -0.08(-1.62%) |
| Mar 26, 2012 | 4.930 | 4.930 | 4.930 | 0 | +0.00(+0.00%) | |
| Mar 23, 2012 | 4.930 | 4.930 | 4.930 | 4.930 | 2,664 | -0.06(-1.20%) |
| Mar 21, 2012 | 4.990 | 4.990 | 4.990 | 0 | -0.08(-1.58%) | |
| Mar 19, 2012 | 5.070 | 5.070 | 5.070 | 0 | -0.01(-0.20%) | |
| Mar 16, 2012 | 4.950 | 5.080 | 4.950 | 5.080 | 4,400 | +0.05(+0.99%) |
| Mar 15, 2012 | 5.010 | 5.030 | 5.010 | 5.030 | 1,265 | -0.02(-0.40%) |
| Mar 14, 2012 | 5.050 | 5.050 | 5.050 | 5.050 | 2,653 | +0.16(+3.27%) |
| Mar 13, 2012 | 4.890 | 4.890 | 4.890 | 4.890 | 244 | +0.07(+1.45%) |
| Mar 09, 2012 | 4.820 | 4.820 | 4.820 | 4.820 | 3,585 | -0.05(-1.03%) |
| Mar 07, 2012 | 4.870 | 4.870 | 4.870 | 0 | +0.03(+0.62%) | |
| Mar 05, 2012 | 4.840 | 4.840 | 4.840 | 975 | -0.02(-0.41%) | |
| Mar 02, 2012 | 4.950 | 4.950 | 4.860 | 4.860 | 4,114 | -0.19(-3.76%) |
| Mar 01, 2012 | 5.050 | 5.050 | 5.050 | 5.050 | 457 | -0.03(-0.59%) |
| Feb 29, 2012 | 5.080 | 5.080 | 5.080 | 5.080 | 1,165 | +0.08(+1.60%) |
| Feb 28, 2012 | 4.870 | 5.000 | 4.870 | 5.000 | 1,780 | -0.08(-1.57%) |
| Feb 27, 2012 | 5.080 | 5.080 | 5.080 | 5.080 | 100 | +0.01(+0.20%) |
| Feb 24, 2012 | 5.070 | 5.070 | 5.070 | 5.070 | 500 | +0.00(+0.00%) |
| Feb 23, 2012 | 5.070 | 5.070 | 5.070 | 5.070 | 874 | -0.04(-0.88%) |
| Feb 22, 2012 | 5.050 | 5.115 | 5.050 | 5.115 | 48,000 | +0.04(+0.87%) |
| Feb 21, 2012 | 5.160 | 5.160 | 5.071 | 5.071 | 5,570 | -0.23(-4.32%) |
| Feb 15, 2012 | 5.300 | 5.300 | 5.300 | 0 | +0.30(+6.00%) | |
| Feb 10, 2012 | 5.000 | 5.000 | 5.000 | 0 | -0.01(-0.20%) | |
| Feb 09, 2012 | 5.010 | 5.010 | 5.000 | 5.010 | 650 | -0.04(-0.79%) |
| Feb 08, 2012 | 5.050 | 5.050 | 5.050 | 5.050 | 856 | +0.14(+2.85%) |
| Feb 07, 2012 | 5.080 | 5.080 | 4.910 | 4.910 | 6,045 | -0.20(-3.91%) |
| Feb 06, 2012 | 5.110 | 5.110 | 5.110 | 5.110 | 100 | +0.04(+0.79%) |
| Feb 03, 2012 | 4.930 | 5.070 | 4.930 | 5.070 | 5,041 | +0.07(+1.40%) |
| Feb 02, 2012 | 4.880 | 5.000 | 4.880 | 5.000 | 893 | -0.05(-0.99%) |
| Feb 01, 2012 | 5.050 | 5.050 | 4.890 | 5.050 | 1,722 | +0.26(+5.43%) |
| Jan 31, 2012 | 4.920 | 4.920 | 4.790 | 4.790 | 3,597 | -0.15(-3.04%) |
| Jan 30, 2012 | 4.940 | 4.940 | 4.940 | 4.940 | 100 | +0.04(+0.82%) |
| Jan 27, 2012 | 4.880 | 4.900 | 4.880 | 4.900 | 732 | -0.09(-1.80%) |
| Jan 26, 2012 | 5.020 | 5.020 | 4.990 | 4.990 | 2,052 | +0.12(+2.46%) |
| Jan 24, 2012 | 4.870 | 4.870 | 4.870 | 4.870 | 0 | -0.20(-3.94%) |
| Jan 23, 2012 | 5.000 | 5.070 | 5.000 | 5.070 | 1,200 | +0.30(+6.27%) |
| Jan 19, 2012 | 4.771 | 4.771 | 4.771 | 2,270 | +0.03(+0.65%) | |
| Jan 18, 2012 | 4.740 | 4.740 | 4.740 | 4.740 | 1,139 | +0.11(+2.38%) |
| Jan 17, 2012 | 4.630 | 4.630 | 4.630 | 4.630 | 300 | -0.06(-1.28%) |
| Jan 13, 2012 | 4.680 | 4.690 | 4.680 | 4.690 | 1,538 | -0.09(-1.88%) |
| Jan 11, 2012 | 4.780 | 4.780 | 4.780 | 0 | +0.16(+3.46%) | |
| Jan 10, 2012 | 4.610 | 4.620 | 4.610 | 4.620 | 2,160 | +0.20(+4.52%) |
| Jan 09, 2012 | 4.420 | 4.420 | 4.420 | 4.420 | 200 | -0.05(-1.12%) |
| Jan 06, 2012 | 4.360 | 4.470 | 4.360 | 4.470 | 1,314 | -0.12(-2.61%) |
| Jan 04, 2012 | 4.590 | 4.590 | 4.590 | 0 | +0.26(+6.00%) | |
| Dec 30, 2011 | 4.330 | 4.330 | 4.330 | 4.330 | 490 | +0.04(+0.93%) |
| Dec 29, 2011 | 4.290 | 4.290 | 4.290 | 4.290 | 1,500 | +0.03(+0.70%) |
| Dec 28, 2011 | 4.270 | 4.270 | 4.260 | 4.260 | 9,535 | -0.03(-0.70%) |
| Dec 27, 2011 | 4.290 | 4.290 | 4.290 | 4.290 | 300 | +0.04(+0.94%) |
| Dec 23, 2011 | 4.250 | 4.250 | 4.250 | 4.250 | 1,970 | -0.05(-1.11%) |
| Dec 21, 2011 | 4.298 | 4.298 | 4.298 | 4.298 | 6,034 | -0.12(-2.77%) |
| Dec 20, 2011 | 4.400 | 4.420 | 4.400 | 4.420 | 739 | +0.20(+4.74%) |
| Dec 19, 2011 | 4.270 | 4.270 | 4.220 | 4.220 | 2,685 | -0.05(-1.17%) |
| Dec 15, 2011 | 4.270 | 4.270 | 4.270 | 4.270 | 0 | +0.20(+4.91%) |
| Dec 14, 2011 | 4.070 | 4.070 | 4.070 | 4.070 | 3,100 | -0.15(-3.55%) |
| Dec 12, 2011 | 4.220 | 4.220 | 4.220 | 4.220 | 41,550 | -0.10(-2.31%) |
| Dec 09, 2011 | 4.240 | 4.320 | 4.240 | 4.320 | 2,170 | +0.12(+2.86%) |
| Dec 08, 2011 | 4.380 | 4.380 | 4.200 | 4.200 | 815 | -0.23(-5.19%) |
| Dec 07, 2011 | 4.280 | 4.430 | 4.280 | 4.430 | 3,952 | +0.23(+5.48%) |
| Dec 05, 2011 | 4.200 | 4.200 | 4.200 | 0 | +0.05(+1.20%) | |
| Dec 02, 2011 | 4.150 | 4.150 | 4.150 | 4.150 | 25,212 | -0.01(-0.24%) |
| Dec 01, 2011 | 4.253 | 4.253 | 4.160 | 4.160 | 45,500 | -0.04(-0.95%) |
| Nov 30, 2011 | 4.200 | 4.200 | 4.200 | 4.200 | 210 | +0.25(+6.33%) |
| Nov 28, 2011 | 3.950 | 3.950 | 3.950 | 0 | -0.05(-1.25%) | |
| Nov 25, 2011 | 4.000 | 4.000 | 4.000 | 4.000 | 100 | +0.02(+0.50%) |
| Nov 22, 2011 | 3.980 | 3.980 | 3.980 | 3.980 | 0 | -0.06(-1.49%) |
| Nov 21, 2011 | 4.040 | 4.040 | 4.040 | 4.040 | 1,070 | -0.09(-2.18%) |
| Nov 18, 2011 | 4.190 | 4.190 | 4.130 | 4.130 | 1,216 | -0.12(-2.82%) |
| Nov 17, 2011 | 4.250 | 4.250 | 4.250 | 4.250 | 330 | -0.15(-3.41%) |
| Nov 16, 2011 | 4.400 | 4.400 | 4.400 | 4.400 | 3,255 | -0.19(-4.14%) |
| Nov 15, 2011 | 4.590 | 4.590 | 4.590 | 4.590 | 330 | +0.14(+3.15%) |
| Nov 14, 2011 | 4.450 | 4.450 | 4.450 | 4.450 | 22,408 | +0.20(+4.71%) |
| Nov 10, 2011 | 4.250 | 4.250 | 4.250 | 0 | -0.33(-7.21%) | |
| Nov 08, 2011 | 4.580 | 4.580 | 4.580 | 0 | +0.32(+7.51%) | |
| Nov 07, 2011 | 4.300 | 4.440 | 4.260 | 4.260 | 2,770 | -0.14(-3.18%) |
| Oct 31, 2011 | 4.400 | 4.400 | 4.400 | 0 | -0.18(-3.91%) | |
| Oct 28, 2011 | 4.579 | 4.579 | 4.579 | 4.579 | 22,250 | -0.10(-2.16%) |
| Oct 27, 2011 | 4.510 | 4.680 | 4.510 | 4.680 | 2,157 | +0.26(+5.88%) |
| Oct 26, 2011 | 4.420 | 4.420 | 4.420 | 4.420 | 300 | +0.00(+0.00%) |
| Oct 25, 2011 | 4.540 | 4.540 | 4.420 | 4.420 | 1,631 | -0.21(-4.54%) |
| Oct 24, 2011 | 4.430 | 4.630 | 4.430 | 4.630 | 3,595 | +0.22(+4.99%) |
| Oct 19, 2011 | 4.410 | 4.410 | 4.410 | 4.410 | 0 | -0.03(-0.68%) |
| Oct 18, 2011 | 4.420 | 4.440 | 4.410 | 4.440 | 4,708 | -0.09(-1.99%) |
| Oct 17, 2011 | 4.530 | 4.530 | 4.530 | 4.530 | 180 | +0.46(+11.30%) |
| Oct 07, 2011 | 4.070 | 4.070 | 4.070 | 4.070 | 0 | +0.05(+1.24%) |
| Oct 06, 2011 | 4.020 | 4.020 | 3.900 | 4.020 | 1,780 | +0.12(+3.08%) |
| Oct 05, 2011 | 3.900 | 3.900 | 3.900 | 3.900 | 2,007 | -0.09(-2.26%) |
| Oct 04, 2011 | 3.840 | 3.990 | 3.840 | 3.990 | 300 | -0.07(-1.72%) |
| Oct 03, 2011 | 4.080 | 4.080 | 4.060 | 4.060 | 300 | +0.00(+0.00%) |
| Sep 30, 2011 | 4.060 | 4.060 | 4.060 | 4.060 | 132 | -0.19(-4.47%) |
| Sep 29, 2011 | 4.110 | 4.250 | 4.110 | 4.250 | 320 | -0.05(-1.16%) |
| Sep 28, 2011 | 4.350 | 4.350 | 4.300 | 4.300 | 1,490 | +0.16(+3.86%) |
| Sep 27, 2011 | 4.220 | 4.220 | 4.140 | 4.140 | 3,350 | +0.01(+0.24%) |
| Sep 26, 2011 | 4.130 | 4.130 | 4.130 | 4.130 | 137 | -0.18(-4.18%) |
| Sep 23, 2011 | 4.310 | 4.310 | 4.310 | 4.310 | 120 | +0.16(+3.86%) |
| Sep 22, 2011 | 4.150 | 4.150 | 4.150 | 4.150 | 500 | -0.40(-8.79%) |
| Sep 21, 2011 | 4.550 | 4.550 | 4.550 | 4.550 | 852 | +0.11(+2.48%) |
| Sep 20, 2011 | 4.530 | 4.580 | 4.440 | 4.440 | 3,430 | -0.10(-2.20%) |
| Sep 16, 2011 | 4.540 | 4.540 | 4.540 | 0 | +0.12(+2.83%) | |
| Sep 15, 2011 | 4.415 | 4.415 | 4.415 | 4.415 | 700 | +0.21(+5.12%) |
| Sep 13, 2011 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | -0.16(-3.67%) |
| Sep 12, 2011 | 4.200 | 4.360 | 4.200 | 4.360 | 1,754 | +0.18(+4.31%) |
| Sep 09, 2011 | 4.230 | 4.240 | 4.180 | 4.180 | 4,000 | -0.12(-2.79%) |
| Sep 07, 2011 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | +0.16(+3.86%) |
| Sep 06, 2011 | 4.220 | 4.220 | 4.140 | 4.140 | 1,000 | -0.35(-7.80%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.